ウィザス(9696)の株価時系列情報
ウィザス(9696)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2016/12/30 | 364 | 364 | 355 | 361 | 4,800 |
2016/12/29 | 362 | 364 | 359 | 360 | 5,800 |
2016/12/28 | 361 | 362 | 358 | 362 | 9,300 |
2016/12/27 | 355 | 359 | 355 | 359 | 11,500 |
2016/12/26 | 351 | 354 | 351 | 354 | 7,000 |
2016/12/22 | 354 | 355 | 352 | 353 | 5,200 |
2016/12/21 | 355 | 355 | 354 | 354 | 9,600 |
2016/12/20 | 350 | 353 | 347 | 353 | 8,300 |
2016/12/19 | 352 | 355 | 352 | 354 | 9,100 |
2016/12/16 | 355 | 355 | 352 | 352 | 7,000 |
2016/12/15 | 355 | 357 | 353 | 353 | 10,000 |
2016/12/14 | 354 | 357 | 354 | 357 | 10,500 |
2016/12/13 | 357 | 357 | 354 | 355 | 4,500 |
2016/12/12 | 353 | 358 | 353 | 354 | 27,300 |
2016/12/09 | 348 | 356 | 347 | 348 | 44,000 |
2016/12/08 | 351 | 355 | 344 | 347 | 27,200 |
2016/12/07 | 347 | 349 | 346 | 346 | 6,600 |
2016/12/06 | 346 | 348 | 344 | 347 | 4,100 |
2016/12/05 | 345 | 347 | 343 | 347 | 2,900 |
2016/12/02 | 341 | 348 | 341 | 345 | 12,500 |
2016/12/01 | 347 | 347 | 343 | 343 | 12,900 |
2016/11/30 | 346 | 347 | 344 | 347 | 7,300 |
2016/11/29 | 341 | 348 | 341 | 346 | 9,700 |
2016/11/28 | 344 | 344 | 341 | 342 | 4,600 |
2016/11/25 | 345 | 345 | 341 | 341 | 5,800 |
2016/11/24 | 343 | 345 | 342 | 342 | 9,900 |
2016/11/22 | 344 | 344 | 340 | 341 | 7,800 |
2016/11/21 | 340 | 347 | 338 | 344 | 10,200 |
2016/11/18 | 337 | 341 | 337 | 340 | 25,700 |
2016/11/17 | 335 | 337 | 335 | 336 | 14,000 |
2016/11/16 | 334 | 335 | 333 | 335 | 9,700 |
2016/11/15 | 333 | 333 | 332 | 333 | 1,100 |
2016/11/14 | 332 | 335 | 332 | 332 | 4,800 |
2016/11/11 | 332 | 334 | 331 | 333 | 11,000 |
2016/11/10 | 333 | 335 | 326 | 334 | 22,100 |
2016/11/09 | 335 | 335 | 311 | 325 | 29,400 |
2016/11/08 | 333 | 335 | 333 | 335 | 9,000 |
2016/11/07 | 333 | 335 | 333 | 334 | 9,900 |
2016/11/04 | 335 | 335 | 330 | 334 | 11,100 |
2016/11/02 | 338 | 338 | 336 | 336 | 2,700 |
2016/11/01 | 338 | 338 | 337 | 338 | 4,400 |
2016/10/31 | 336 | 338 | 336 | 338 | 1,600 |
2016/10/28 | 335 | 337 | 334 | 336 | 3,900 |
2016/10/27 | 336 | 336 | 334 | 334 | 5,100 |
2016/10/26 | 335 | 337 | 333 | 335 | 7,700 |
2016/10/25 | 335 | 335 | 333 | 335 | 8,400 |
2016/10/24 | 336 | 336 | 333 | 334 | 4,500 |
2016/10/21 | 336 | 336 | 333 | 333 | 4,200 |
2016/10/20 | 336 | 336 | 332 | 336 | 21,000 |
2016/10/19 | 337 | 339 | 336 | 336 | 1,500 |
2016/10/18 | 336 | 337 | 336 | 337 | 200 |
2016/10/17 | 333 | 336 | 333 | 334 | 12,600 |
2016/10/14 | 335 | 338 | 333 | 333 | 27,000 |
2016/10/13 | 340 | 340 | 337 | 337 | 6,800 |
2016/10/12 | 336 | 342 | 336 | 340 | 14,200 |
2016/10/11 | 336 | 340 | 336 | 337 | 14,000 |
2016/10/07 | 338 | 340 | 337 | 338 | 4,900 |
2016/10/06 | 335 | 339 | 333 | 339 | 21,600 |
2016/10/05 | 333 | 334 | 331 | 334 | 8,100 |
2016/10/04 | 334 | 335 | 332 | 332 | 2,100 |
2016/10/03 | 334 | 335 | 331 | 332 | 9,400 |
2016/09/30 | 335 | 336 | 335 | 336 | 600 |
2016/09/29 | 335 | 340 | 333 | 338 | 14,000 |
2016/09/28 | 337 | 337 | 334 | 335 | 4,300 |
2016/09/27 | 339 | 339 | 338 | 339 | 2,600 |
2016/09/26 | 344 | 344 | 340 | 340 | 9,800 |
2016/09/23 | 340 | 340 | 339 | 340 | 4,500 |
2016/09/21 | 338 | 339 | 338 | 338 | 18,400 |
2016/09/20 | 337 | 338 | 336 | 338 | 5,200 |
2016/09/16 | 339 | 339 | 335 | 338 | 1,000 |
2016/09/15 | 337 | 337 | 336 | 337 | 5,500 |
2016/09/14 | 337 | 338 | 337 | 338 | 2,100 |
2016/09/13 | 340 | 340 | 337 | 337 | 300 |
2016/09/12 | 337 | 343 | 336 | 336 | 4,600 |
2016/09/09 | 338 | 343 | 337 | 337 | 11,100 |
2016/09/08 | 337 | 340 | 337 | 337 | 3,200 |
2016/09/07 | 337 | 339 | 337 | 339 | 3,700 |
2016/09/06 | 342 | 342 | 338 | 340 | 3,400 |
2016/09/05 | 339 | 343 | 339 | 343 | 5,600 |
2016/09/02 | 339 | 339 | 335 | 336 | 5,100 |
2016/09/01 | 345 | 345 | 339 | 339 | 7,500 |
2016/08/31 | 333 | 337 | 333 | 337 | 1,000 |
2016/08/30 | 333 | 334 | 333 | 334 | 1,400 |
2016/08/29 | 333 | 336 | 333 | 333 | 6,500 |
2016/08/26 | 334 | 335 | 333 | 333 | 5,300 |
2016/08/25 | 338 | 338 | 333 | 333 | 5,100 |
2016/08/24 | 334 | 335 | 333 | 335 | 2,300 |
2016/08/23 | 331 | 345 | 331 | 331 | 23,200 |
2016/08/22 | 333 | 333 | 330 | 331 | 2,100 |
2016/08/19 | 330 | 332 | 330 | 332 | 4,500 |
2016/08/18 | 331 | 331 | 330 | 330 | 400 |
2016/08/17 | 331 | 333 | 331 | 333 | 1,300 |
2016/08/16 | 330 | 331 | 330 | 331 | 5,200 |
2016/08/15 | 330 | 333 | 330 | 330 | 4,600 |
2016/08/12 | 335 | 335 | 332 | 332 | 5,700 |
2016/08/10 | 336 | 336 | 332 | 335 | 3,500 |
2016/08/09 | 333 | 334 | 333 | 334 | 600 |
2016/08/08 | 332 | 335 | 332 | 333 | 3,400 |
2016/08/05 | 333 | 337 | 333 | 334 | 3,000 |
2016/08/04 | 334 | 337 | 334 | 334 | 2,100 |
2016/08/03 | 335 | 341 | 334 | 335 | 2,200 |
2016/08/02 | 334 | 342 | 333 | 335 | 5,600 |
2016/08/01 | 337 | 340 | 333 | 335 | 17,400 |
2016/07/29 | 346 | 346 | 337 | 342 | 1,000 |
2016/07/28 | 344 | 344 | 342 | 343 | 2,200 |
2016/07/27 | 344 | 345 | 344 | 344 | 1,000 |
2016/07/26 | 349 | 349 | 344 | 344 | 6,100 |
2016/07/25 | 345 | 349 | 345 | 348 | 4,700 |
2016/07/22 | 345 | 347 | 345 | 345 | 1,100 |
2016/07/21 | 347 | 347 | 344 | 347 | 2,700 |
2016/07/20 | 348 | 351 | 339 | 350 | 31,300 |
2016/07/19 | 340 | 351 | 340 | 351 | 34,300 |
2016/07/15 | 336 | 337 | 335 | 337 | 7,000 |
2016/07/14 | 337 | 337 | 336 | 336 | 700 |
2016/07/13 | 337 | 338 | 336 | 337 | 3,500 |
2016/07/12 | 333 | 337 | 333 | 336 | 3,200 |
2016/07/11 | 337 | 338 | 333 | 335 | 12,500 |
2016/07/08 | 334 | 334 | 329 | 332 | 5,700 |
2016/07/07 | 340 | 340 | 334 | 334 | 14,400 |
2016/07/06 | 340 | 340 | 331 | 335 | 13,700 |
2016/07/05 | 340 | 342 | 339 | 341 | 5,600 |
2016/07/04 | 335 | 339 | 335 | 339 | 3,500 |
2016/07/01 | 335 | 336 | 333 | 336 | 1,300 |
2016/06/30 | 335 | 336 | 333 | 333 | 3,500 |
2016/06/29 | 331 | 335 | 331 | 335 | 2,600 |
2016/06/28 | 327 | 331 | 327 | 331 | 2,000 |
2016/06/27 | 331 | 335 | 329 | 334 | 13,200 |
2016/06/24 | 333 | 333 | 322 | 325 | 18,100 |
2016/06/23 | 331 | 336 | 329 | 330 | 7,100 |
2016/06/22 | 337 | 337 | 330 | 330 | 3,700 |
2016/06/21 | 336 | 340 | 335 | 338 | 12,400 |
2016/06/20 | 335 | 336 | 332 | 333 | 4,200 |
2016/06/17 | 329 | 338 | 329 | 335 | 6,500 |
2016/06/16 | 331 | 346 | 320 | 335 | 31,300 |
2016/06/15 | 332 | 333 | 330 | 330 | 8,100 |
2016/06/14 | 341 | 341 | 334 | 335 | 20,500 |
2016/06/13 | 344 | 345 | 331 | 339 | 21,300 |
2016/06/10 | 335 | 340 | 335 | 339 | 14,700 |
2016/06/09 | 334 | 339 | 333 | 339 | 17,900 |
2016/06/08 | 338 | 340 | 333 | 334 | 9,900 |
2016/06/07 | 333 | 339 | 333 | 338 | 11,200 |
2016/06/06 | 331 | 339 | 331 | 331 | 4,800 |
2016/06/03 | 336 | 337 | 328 | 337 | 13,800 |
2016/06/02 | 338 | 338 | 329 | 330 | 10,000 |
2016/06/01 | 331 | 345 | 331 | 338 | 29,700 |
2016/05/31 | 333 | 333 | 330 | 331 | 2,800 |
2016/05/30 | 329 | 332 | 329 | 332 | 11,600 |
2016/05/27 | 330 | 331 | 327 | 327 | 9,400 |
2016/05/26 | 336 | 336 | 330 | 330 | 7,400 |
2016/05/25 | 333 | 335 | 330 | 333 | 7,100 |
2016/05/24 | 337 | 337 | 330 | 332 | 4,000 |
2016/05/23 | 333 | 337 | 326 | 337 | 21,200 |
2016/05/20 | 328 | 337 | 323 | 335 | 29,400 |
2016/05/19 | 327 | 331 | 322 | 330 | 29,100 |
2016/05/18 | 334 | 337 | 315 | 327 | 100,800 |
2016/05/17 | 327 | 350 | 322 | 333 | 202,500 |
2016/05/16 | 326 | 396 | 321 | 330 | 749,600 |
2016/05/13 | 318 | 321 | 316 | 316 | 6,000 |
2016/05/12 | 319 | 320 | 317 | 319 | 2,900 |
2016/05/11 | 325 | 325 | 320 | 321 | 3,300 |
2016/05/10 | 325 | 325 | 320 | 322 | 8,100 |
2016/05/09 | 322 | 324 | 322 | 323 | 5,200 |
2016/05/06 | 316 | 320 | 313 | 320 | 7,600 |
2016/05/02 | 316 | 321 | 313 | 316 | 7,200 |
2016/04/28 | 313 | 315 | 312 | 315 | 14,500 |
2016/04/27 | 315 | 317 | 313 | 313 | 8,600 |
2016/04/26 | 314 | 316 | 313 | 315 | 8,200 |
2016/04/25 | 314 | 317 | 313 | 313 | 25,900 |
2016/04/22 | 323 | 323 | 315 | 319 | 7,900 |
2016/04/21 | 321 | 322 | 320 | 322 | 5,100 |
2016/04/20 | 327 | 327 | 320 | 321 | 3,000 |
2016/04/19 | 318 | 328 | 316 | 328 | 11,100 |
2016/04/18 | 321 | 321 | 314 | 318 | 6,000 |
2016/04/15 | 319 | 322 | 317 | 322 | 1,700 |
2016/04/14 | 318 | 320 | 316 | 320 | 5,200 |
2016/04/13 | 321 | 321 | 315 | 318 | 4,500 |
2016/04/12 | 310 | 358 | 310 | 313 | 50,800 |
2016/04/11 | 309 | 310 | 308 | 310 | 6,300 |
2016/04/08 | 307 | 309 | 303 | 307 | 8,600 |
2016/04/07 | 310 | 311 | 309 | 309 | 2,100 |
2016/04/06 | 310 | 312 | 310 | 310 | 9,100 |
2016/04/05 | 312 | 316 | 312 | 314 | 3,200 |
2016/04/04 | 322 | 322 | 311 | 312 | 13,000 |
2016/04/01 | 322 | 322 | 315 | 318 | 8,100 |
2016/03/31 | 327 | 330 | 315 | 315 | 8,100 |
2016/03/30 | 330 | 330 | 327 | 329 | 6,300 |
2016/03/29 | 329 | 330 | 328 | 330 | 7,700 |
2016/03/28 | 340 | 340 | 337 | 340 | 19,600 |
2016/03/25 | 338 | 339 | 336 | 339 | 13,700 |
2016/03/24 | 337 | 340 | 337 | 337 | 8,500 |
2016/03/23 | 340 | 341 | 336 | 341 | 7,500 |
2016/03/22 | 340 | 342 | 338 | 340 | 4,700 |
2016/03/18 | 340 | 340 | 335 | 340 | 34,400 |
2016/03/17 | 346 | 346 | 337 | 337 | 20,900 |
2016/03/16 | 338 | 340 | 335 | 340 | 22,800 |
2016/03/15 | 343 | 343 | 338 | 338 | 22,200 |
2016/03/14 | 340 | 345 | 339 | 341 | 26,600 |
2016/03/11 | 335 | 338 | 334 | 335 | 11,100 |
2016/03/10 | 335 | 336 | 332 | 334 | 13,900 |
2016/03/09 | 333 | 336 | 331 | 335 | 16,300 |
2016/03/08 | 336 | 336 | 330 | 334 | 8,800 |
2016/03/07 | 335 | 336 | 334 | 335 | 5,600 |
2016/03/04 | 330 | 333 | 329 | 333 | 4,800 |
2016/03/03 | 328 | 331 | 328 | 330 | 6,200 |
2016/03/02 | 330 | 333 | 328 | 330 | 9,000 |
2016/03/01 | 329 | 329 | 325 | 327 | 9,700 |
2016/02/29 | 330 | 331 | 325 | 325 | 4,400 |
2016/02/26 | 335 | 335 | 325 | 326 | 17,900 |
2016/02/25 | 327 | 330 | 325 | 330 | 6,200 |
2016/02/24 | 327 | 327 | 324 | 327 | 5,600 |
2016/02/23 | 324 | 327 | 323 | 327 | 7,100 |
2016/02/22 | 326 | 326 | 319 | 321 | 11,500 |
2016/02/19 | 330 | 330 | 326 | 328 | 3,300 |
2016/02/18 | 330 | 332 | 328 | 331 | 5,500 |
2016/02/17 | 327 | 328 | 320 | 328 | 2,000 |
2016/02/16 | 324 | 328 | 323 | 328 | 6,400 |
2016/02/15 | 320 | 324 | 307 | 324 | 14,500 |
2016/02/12 | 306 | 317 | 300 | 314 | 21,400 |
2016/02/10 | 324 | 324 | 308 | 309 | 19,600 |
2016/02/09 | 324 | 331 | 317 | 325 | 30,800 |
2016/02/08 | 318 | 322 | 318 | 322 | 5,500 |
2016/02/05 | 322 | 329 | 318 | 322 | 7,300 |
2016/02/04 | 324 | 328 | 324 | 328 | 5,100 |
2016/02/03 | 330 | 331 | 321 | 328 | 10,100 |
2016/02/02 | 333 | 335 | 331 | 335 | 5,400 |
2016/02/01 | 333 | 336 | 330 | 336 | 4,200 |
2016/01/29 | 324 | 333 | 324 | 333 | 5,400 |
2016/01/28 | 324 | 325 | 324 | 324 | 2,300 |
2016/01/27 | 319 | 324 | 319 | 323 | 9,500 |
2016/01/26 | 321 | 322 | 318 | 322 | 6,200 |
2016/01/25 | 321 | 325 | 317 | 323 | 9,300 |
2016/01/22 | 306 | 318 | 306 | 317 | 11,400 |
2016/01/21 | 315 | 328 | 298 | 305 | 30,300 |
2016/01/20 | 328 | 330 | 315 | 315 | 24,000 |
2016/01/19 | 325 | 331 | 325 | 328 | 5,000 |
2016/01/18 | 323 | 329 | 323 | 326 | 11,900 |
2016/01/15 | 338 | 340 | 335 | 335 | 15,300 |
2016/01/14 | 336 | 340 | 334 | 340 | 23,400 |
2016/01/13 | 339 | 346 | 339 | 346 | 7,400 |
2016/01/12 | 343 | 344 | 340 | 342 | 12,500 |
2016/01/08 | 345 | 348 | 344 | 347 | 11,800 |
2016/01/07 | 347 | 353 | 346 | 347 | 9,600 |
2016/01/06 | 349 | 352 | 347 | 350 | 10,700 |
2016/01/05 | 347 | 356 | 347 | 354 | 5,000 |
2016/01/04 | 353 | 353 | 347 | 347 | 5,300 |